Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 17.640 | 17.640 | 17.000 | 17.220 | 17.220 | 27,000 |
| 2024-05-14 | 17.540 | 18.040 | 17.400 | 17.600 | 17.600 | 69,000 |
| 2024-05-13 | 18.880 | 18.880 | 17.760 | 17.880 | 17.880 | 58,000 |
| 2024-05-10 | 17.520 | 18.020 | 17.000 | 17.740 | 17.740 | 5,000 |
| 2024-05-09 | 17.480 | 17.580 | 17.480 | 17.520 | 17.520 | 4,000 |
| 2024-05-08 | 18.120 | 18.120 | 17.400 | 17.800 | 17.800 | 14,500 |
| 2024-05-07 | 18.100 | 18.660 | 18.100 | 18.180 | 18.180 | 26,500 |
| 2024-05-06 | 17.860 | 18.500 | 17.540 | 17.900 | 17.900 | 61,500 |
| 2024-05-03 | 16.480 | 17.540 | 16.360 | 17.420 | 17.420 | 58,500 |
| 2024-05-02 | 16.940 | 16.940 | 16.320 | 16.320 | 16.320 | 44,000 |
| 2024-04-30 | 18.240 | 18.240 | 16.660 | 16.920 | 16.920 | 153,500 |
| 2024-04-29 | 19.100 | 19.100 | 18.000 | 18.600 | 18.600 | 46,000 |
| 2024-04-26 | 19.300 | 19.300 | 19.120 | 19.120 | 19.120 | 10,500 |
| 2024-04-25 | 19.140 | 19.140 | 19.120 | 19.120 | 19.120 | 4,000 |
| 2024-04-24 | 19.280 | 19.300 | 19.020 | 19.140 | 19.140 | 7,000 |
| 2024-04-23 | 19.300 | 19.400 | 18.740 | 18.860 | 18.860 | 22,000 |
| 2024-04-22 | 18.200 | 19.080 | 17.800 | 19.000 | 19.000 | 108,000 |
| 2024-04-19 | 19.100 | 19.100 | 17.800 | 17.800 | 17.800 | 58,500 |
| 2024-04-18 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 4,000 |
| 2024-04-17 | 19.000 | 19.500 | 18.940 | 19.000 | 19.000 | 30,000 |
| 2024-04-16 | 19.780 | 19.880 | 18.980 | 19.100 | 19.100 | 32,000 |
| 2024-04-15 | 19.980 | 20.450 | 19.000 | 20.150 | 20.150 | 54,500 |
| 2024-04-12 | 20.400 | 20.450 | 20.000 | 20.000 | 20.000 | 29,000 |
| 2024-04-11 | 20.750 | 20.800 | 20.400 | 20.650 | 20.650 | 44,000 |
| 2024-04-10 | 21.250 | 21.500 | 20.600 | 20.700 | 20.700 | 30,500 |
| 2024-04-09 | 20.550 | 21.600 | 20.200 | 21.600 | 21.600 | 37,679 |
| 2024-04-08 | 22.000 | 23.200 | 20.550 | 20.750 | 20.750 | 75,000 |
| 2024-04-05 | 22.050 | 22.400 | 21.200 | 21.850 | 21.850 | 62,900 |
| 2024-04-03 | 23.500 | 23.500 | 22.400 | 22.400 | 22.400 | 52,500 |
| 2024-04-02 | 22.200 | 24.000 | 22.200 | 23.500 | 23.500 | 203,498 |
| 2024-03-28 | 20.500 | 23.050 | 20.500 | 22.500 | 22.500 | 283,000 |
| 2024-03-27 | 19.100 | 21.350 | 18.680 | 20.550 | 20.550 | 801,000 |
| 2024-03-26 | 19.020 | 19.660 | 17.720 | 19.500 | 19.500 | 304,000 |
| 2024-03-25 | 19.400 | 19.460 | 18.860 | 19.040 | 19.040 | 64,000 |
| 2024-03-22 | 20.400 | 20.400 | 19.420 | 19.420 | 19.420 | 27,500 |
| 2024-03-21 | 19.100 | 20.600 | 19.100 | 20.000 | 20.000 | 347,500 |
| 2024-03-20 | 19.240 | 19.500 | 19.020 | 19.060 | 19.060 | 35,500 |
| 2024-03-19 | 19.460 | 19.600 | 19.200 | 19.240 | 19.240 | 33,000 |
| 2024-03-18 | 20.200 | 20.450 | 18.780 | 19.460 | 19.460 | 147,213 |
| 2024-03-15 | 18.420 | 21.850 | 18.420 | 20.050 | 20.050 | 912,713 |
| 2024-03-14 | 18.660 | 19.300 | 18.620 | 19.240 | 19.240 | 38,000 |
| 2024-03-13 | 19.160 | 19.660 | 18.980 | 19.440 | 19.440 | 54,000 |
| 2024-03-12 | 19.800 | 19.800 | 19.480 | 19.480 | 19.480 | 72,500 |
| 2024-03-11 | 18.100 | 19.660 | 18.100 | 19.500 | 19.500 | 331,000 |
| 2024-03-08 | 19.200 | 19.200 | 18.000 | 18.500 | 18.500 | 97,000 |
| 2024-03-07 | 17.900 | 19.400 | 17.300 | 19.000 | 19.000 | 612,500 |
| 2024-03-06 | 17.880 | 19.200 | 17.880 | 17.900 | 17.900 | 361,500 |
| 2024-03-05 | 16.900 | 18.400 | 16.900 | 17.900 | 17.900 | 618,500 |
| 2024-03-04 | 18.860 | 18.860 | 16.800 | 16.900 | 16.900 | 99,500 |
| 2024-03-01 | 18.000 | 18.480 | 17.120 | 17.500 | 17.500 | 89,500 |
| 2024-02-29 | 16.780 | 17.860 | 16.600 | 17.400 | 17.400 | 151,000 |
| 2024-02-28 | 16.100 | 16.220 | 15.400 | 16.140 | 16.140 | 91,500 |
| 2024-02-27 | 16.060 | 17.080 | 16.060 | 16.100 | 16.100 | 169,000 |
| 2024-02-26 | 17.000 | 17.180 | 16.900 | 16.960 | 16.960 | 50,000 |
| 2024-02-23 | 17.000 | 17.020 | 16.540 | 16.820 | 16.820 | 54,500 |
| 2024-02-22 | 16.800 | 17.040 | 16.700 | 16.780 | 16.780 | 41,500 |
| 2024-02-21 | 17.000 | 17.280 | 16.900 | 17.080 | 17.080 | 93,500 |
| 2024-02-20 | 16.900 | 17.320 | 16.900 | 17.000 | 17.000 | 51,000 |
| 2024-02-19 | 17.120 | 17.360 | 16.800 | 17.140 | 17.140 | 47,000 |
| 2024-02-16 | 16.800 | 17.300 | 16.700 | 17.280 | 17.280 | 165,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.